TASE · ABOU · stock
Abou Family Residence Ltd (ABOU) stock price history
Every TASE trading session of Abou Family Residence Ltd from Jun 7, 2021 to Sep 25, 2026: 1,084 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABOU adjusted close, 2021 to 2026
- ₪58.17
- All time high, 2021
- ₪9.84
- 52 week high, ₪0.0562 low
- 1,084
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ABOU key facts
- Abou Family Residence Ltd (ABOU) closed at ₪6.24 on Sep 25, 2026 on TASE.
- ABOU's all time high close is ₪58.17, set on Aug 4, 2021; its all time low close is ₪0.0060 on Mar 27, 2024.
- ABOU's 52 week range is ₪0.0562 to ₪9.84.
- ABOU returned -34.3% over the year to Sep 25, 2026 and -87.8% over five years.
- Since Jun 7, 2021 ABOU returned -88%, -33.0% a year compounded.
- ABOU's deepest drawdown was -100.0% from Aug 5, 2021 to Mar 27, 2024.
- DataCedar holds 1,084 daily sessions of ABOU history from Jun 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ABOU price chart, 2021 to 2026
ABOU returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | +1.6% |
| 6 months | +8,550% |
| Year to date | +8,078% |
| 1 year | -34.3% |
| 3 years | +40.1% |
| 5 years | -87.8% |
| 10 years | n/a |
| Since Jun 7, 2021 | -88.0% |
| Compound annual growth, 5.3 years | -33.0% |
ABOU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪58.17 on Aug 4, 2021
- All time low close
- ₪0.0060 on Mar 27, 2024
- 52 week high
- ₪9.84 on Nov 10, 2025
- 52 week low
- ₪0.0562 on Feb 6, 2026
- Deepest drawdown
- -100.0% from Aug 5, 2021 to Mar 27, 2024, not yet recovered
- Best single session
- +9,900% on Jun 18, 2025
- Worst single session
- -99.0% on Nov 20, 2025
- Volatility, 1 year annualised
- 926.2%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2024, -98%
ABOU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 7, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪0.0753 | ₪6.88 | ₪0.0562 | ₪6.24 | +8,198% | 5M | 186 |
| 2025 | ₪0.0604 | ₪23.86 | ₪0.0604 | ₪0.0752 | +24.5% | 183.1K | 197 |
| 2024 | ₪3.27 | ₪3.32 | ₪0.0060 | ₪0.0604 | -98.1% | 368.9K | 195 |
| 2023 | ₪20.73 | ₪24.09 | ₪2.68 | ₪3.27 | -82.6% | 402K | 198 |
| 2022 | ₪37.73 | ₪38.76 | ₪18.09 | ₪18.80 | -51.4% | 304K | 197 |
| 2021 | ₪54.66 | ₪58.55 | ₪36.85 | ₪38.65 | n/a | 127.3K | 111 |
ABOU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪6.24 | +0.2% |
| August 2026 | ₪6.23 | +0.4% |
| July 2026 | ₪6.21 | +3.1% |
| June 2026 | ₪6.02 | -6.7% |
| May 2026 | ₪6.45 | +9,888% |
| April 2026 | ₪0.0646 | +1.7% |
| March 2026 | ₪0.0635 | -8.8% |
| February 2026 | ₪0.0697 | +7.4% |
| January 2026 | ₪0.0648 | -13.8% |
| December 2025 | ₪0.0752 | -1.5% |
| November 2025 | ₪0.0763 | -99.1% |
| October 2025 | ₪8.92 | +7.5% |
About the ABOU data
Daily bars. 1,084 sessions from Jun 7, 2021 to Sep 25, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABOU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
ABOU share price history
